Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.894 3.894 3.699 3.699 719,562 -0.13(-3.39%)
Sep 29, 2011 4.051 4.125 3.801 3.829 761,681 -0.16(-3.95%)
Sep 28, 2011 4.227 4.339 3.986 3.986 749,861 -0.22(-5.29%)
Sep 27, 2011 4.339 4.441 4.190 4.209 712,184 +0.03(+0.67%)
Sep 26, 2011 4.357 4.431 4.125 4.181 567,003 -0.12(-2.80%)
Sep 23, 2011 4.125 4.339 4.125 4.302 342,230 +0.08(+1.98%)
Sep 22, 2011 4.302 4.385 4.051 4.218 903,789 -0.30(-6.57%)
Sep 21, 2011 4.774 4.774 4.469 4.515 854,971 -0.17(-3.56%)
Sep 20, 2011 4.737 4.941 4.543 4.682 2,314,608 +0.00(+0.00%)
Sep 19, 2011 4.515 4.784 4.376 4.682 873,963 +0.10(+2.23%)
Sep 16, 2011 4.543 4.784 4.515 4.580 1,074,552 +0.05(+1.02%)
Sep 15, 2011 4.329 4.700 4.320 4.533 1,793,590 +0.23(+5.39%)
Sep 14, 2011 4.163 4.348 4.144 4.302 693,002 +0.20(+4.98%)
Sep 13, 2011 4.061 4.172 4.023 4.098 459,090 +0.01(+0.23%)
Sep 12, 2011 3.949 4.088 3.940 4.088 466,924 +0.03(+0.68%)
Sep 09, 2011 4.125 4.264 3.996 4.061 459,683 -0.16(-3.74%)
Sep 08, 2011 4.209 4.348 4.098 4.218 334,047 +0.00(+0.00%)
Sep 07, 2011 4.218 4.348 4.144 4.218 553,789 +0.17(+4.12%)
Sep 06, 2011 3.931 4.051 3.931 4.051 383,600 -0.06(-1.58%)
Sep 02, 2011 4.190 4.218 4.033 4.116 615,628 -0.19(-4.52%)
Sep 01, 2011 4.450 4.543 4.274 4.311 487,139 -0.14(-3.12%)
Aug 31, 2011 4.608 4.608 4.265 4.450 912,499 +0.06(+1.48%)
Aug 30, 2011 4.348 4.496 4.172 4.385 1,107,816 +0.23(+5.58%)
Aug 29, 2011 4.024 4.209 4.005 4.153 815,105 +0.16(+3.94%)
Aug 26, 2011 3.977 4.070 3.857 3.996 501,581 +0.07(+1.89%)
Aug 25, 2011 4.033 4.071 3.847 3.922 346,485 -0.08(-2.08%)
Aug 24, 2011 4.042 4.079 3.857 4.005 391,547 -0.05(-1.14%)
Aug 23, 2011 3.820 4.061 3.727 4.051 1,045,910 +0.34(+9.25%)
Aug 22, 2011 3.996 4.098 3.708 3.708 974,256 -0.26(-6.54%)
Aug 19, 2011 3.829 4.079 3.820 3.968 534,336 -0.08(-2.06%)
Aug 18, 2011 4.033 4.116 3.801 4.051 1,209,058 -0.15(-3.53%)
Aug 17, 2011 4.357 4.385 4.098 4.200 567,977 -0.09(-2.16%)
Aug 16, 2011 4.329 4.431 4.265 4.292 702,111 -0.24(-5.32%)
Aug 15, 2011 4.469 4.589 4.404 4.533 909,640 +0.24(+5.62%)
Aug 12, 2011 4.190 4.404 4.125 4.292 1,054,519 +0.19(+4.75%)
Aug 11, 2011 4.079 4.190 4.033 4.098 802,377 +0.12(+3.03%)
Aug 10, 2011 4.098 4.107 3.931 3.977 763,700 -0.18(-4.24%)
Aug 09, 2011 4.098 4.172 3.866 4.153 1,594,919 +0.33(+8.74%)
Aug 08, 2011 4.098 4.172 3.801 3.820 2,110,188 -0.79(-17.10%)
Aug 05, 2011 4.589 4.728 4.181 4.608 2,109,115 +0.24(+5.52%)
Aug 04, 2011 4.598 4.830 4.237 4.367 2,340,211 -0.47(-9.77%)
Aug 03, 2011 4.654 4.858 4.561 4.839 1,883,327 +0.26(+5.67%)
Aug 02, 2011 4.941 5.182 4.469 4.580 3,187,406 -0.50(-9.85%)
Aug 01, 2011 4.858 5.256 4.784 5.080 4,722,364 +0.54(+11.84%)
Jul 29, 2011 4.172 4.552 4.079 4.543 4,066,207 +0.82(+21.89%)
Jul 28, 2011 3.782 3.977 3.727 3.727 1,175,343 -0.04(-0.99%)
Jul 27, 2011 3.792 3.903 3.708 3.764 927,202 -0.04(-0.98%)
Jul 26, 2011 3.940 3.996 3.699 3.801 1,856,953 -0.19(-4.65%)
Jul 25, 2011 4.125 4.172 3.940 3.986 1,434,426 -0.11(-2.71%)
Jul 22, 2011 4.163 4.292 3.718 4.098 5,269,909 -0.21(-4.95%)
Jul 21, 2011 5.321 5.433 4.265 4.311 4,885,038 -0.95(-18.13%)
Jul 20, 2011 5.525 5.646 5.210 5.266 1,647,991 -0.24(-4.38%)
Jul 19, 2011 5.980 6.007 5.419 5.507 2,681,984 -0.32(-5.41%)
Jul 18, 2011 5.655 5.952 5.627 5.822 2,893,318 +0.18(+3.12%)
Jul 15, 2011 5.275 5.664 5.238 5.646 3,133,577 +0.52(+10.13%)
Jul 14, 2011 5.043 5.303 4.904 5.127 2,118,394 +0.24(+4.93%)
Jul 13, 2011 4.876 4.988 4.756 4.886 1,008,639 +0.19(+3.94%)
Jul 12, 2011 4.830 5.006 4.682 4.700 1,030,776 -0.20(-4.16%)
Jul 11, 2011 4.923 5.192 4.830 4.904 1,181,387 -0.07(-1.49%)
Jul 08, 2011 4.700 5.053 4.561 4.978 1,433,465 +0.13(+2.68%)
Jul 07, 2011 5.368 5.405 4.774 4.849 2,740,744 -0.32(-6.10%)
Jul 06, 2011 4.960 5.386 4.960 5.164 3,248,582 +0.18(+3.53%)
Jul 05, 2011 4.524 5.034 4.469 4.988 2,857,273 +0.59(+13.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.